Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.24 19.34 18.93 19.04 996,389 -0.14(-0.72%)
Jan 30, 2018 19.39 19.40 19.04 19.18 2,985,093 -0.12(-0.63%)
Jan 29, 2018 19.26 19.39 19.19 19.30 1,143,610 -0.22(-1.11%)
Jan 26, 2018 19.38 19.53 19.32 19.52 794,975 -0.23(-1.14%)
Jan 25, 2018 19.68 19.77 19.32 19.74 3,060,701 +0.06(+0.31%)
Jan 24, 2018 20.04 20.08 19.65 19.68 2,587,168 -0.23(-1.18%)
Jan 23, 2018 19.92 19.96 19.84 19.91 202,796 +0.03(+0.18%)
Jan 22, 2018 19.71 19.89 19.67 19.88 301,163 -0.36(-1.76%)
Jan 19, 2018 20.18 20.26 20.11 20.24 223,968 +0.22(+1.09%)
Jan 18, 2018 19.95 20.05 19.91 20.02 332,370 -0.15(-0.73%)
Jan 17, 2018 20.05 20.25 20.01 20.17 341,216 +0.03(+0.13%)
Jan 16, 2018 20.03 20.22 20.03 20.14 281,679 -0.03(-0.13%)
Jan 12, 2018 20.17 20.17 20.17 0 +0.26(+1.31%)
Jan 11, 2018 19.91 20.00 19.87 19.91 651,103 -0.21(-1.04%)
Jan 10, 2018 20.18 20.18 20.03 20.11 469,774 -0.24(-1.20%)
Jan 09, 2018 20.31 20.38 20.24 20.36 443,311 -0.18(-0.89%)
Jan 08, 2018 20.37 20.55 20.34 20.54 1,099,557 -0.10(-0.46%)
Jan 05, 2018 20.49 20.65 20.48 20.64 310,123 +0.07(+0.34%)
Jan 04, 2018 20.44 20.58 20.42 20.57 133,151 +0.14(+0.68%)
Jan 03, 2018 20.49 20.54 20.35 20.43 118,185 -0.12(-0.59%)
Jan 02, 2018 20.49 20.57 20.44 20.55 122,489 -0.04(-0.21%)
Dec 29, 2017 20.59 20.59 20.59 0 +0.07(+0.34%)
Dec 28, 2017 20.60 20.63 20.50 20.52 136,127 +0.03(+0.13%)
Dec 27, 2017 20.51 20.55 20.44 20.50 94,172 +0.07(+0.34%)
Dec 26, 2017 20.33 20.46 20.25 20.43 71,038 +0.04(+0.21%)
Dec 22, 2017 20.37 20.48 20.36 20.38 89,548 -0.01(-0.04%)
Dec 21, 2017 20.36 20.45 20.33 20.39 91,316 +0.01(+0.04%)
Dec 20, 2017 20.47 20.47 20.38 20.38 136,256 +0.04(+0.21%)
Dec 19, 2017 20.34 20.38 20.27 20.34 111,629 -0.12(-0.59%)
Dec 18, 2017 20.54 20.58 20.43 20.46 153,435 +0.08(+0.38%)
Dec 15, 2017 20.34 20.42 20.28 20.38 197,432 -0.10(-0.47%)
Dec 14, 2017 20.57 20.58 20.47 20.48 137,424 +0.03(+0.13%)
Dec 13, 2017 20.44 20.54 20.41 20.45 359,666 +0.21(+1.03%)
Dec 12, 2017 20.18 20.25 20.02 20.24 505,379 -0.06(-0.30%)
Dec 11, 2017 20.23 20.31 20.22 20.31 132,938 -0.03(-0.13%)
Dec 08, 2017 20.23 20.34 20.18 20.33 147,268 -0.10(-0.47%)
Dec 07, 2017 20.44 20.45 20.34 20.43 123,676 -0.02(-0.09%)
Dec 06, 2017 20.43 20.49 20.40 20.44 140,638 +0.07(+0.34%)
Dec 05, 2017 20.38 20.43 20.33 20.38 99,168 -0.04(-0.21%)
Dec 04, 2017 20.57 20.57 20.38 20.42 84,121 -0.10(-0.51%)
Dec 01, 2017 20.53 20.54 20.41 20.52 112,030 -0.12(-0.59%)
Nov 30, 2017 20.58 20.71 20.57 20.64 121,088 -0.06(-0.29%)
Nov 29, 2017 20.85 20.88 20.66 20.71 116,223 -0.16(-0.75%)
Nov 28, 2017 20.73 20.86 20.70 20.86 115,629 +0.16(+0.76%)
Nov 27, 2017 20.82 20.82 20.65 20.71 88,435 -0.05(-0.25%)
Nov 24, 2017 20.72 20.78 20.71 20.76 50,736 +0.13(+0.63%)
Nov 22, 2017 20.65 20.67 20.53 20.63 87,267 +0.01(+0.04%)
Nov 21, 2017 20.58 20.63 20.57 20.62 100,462 +0.11(+0.55%)
Nov 20, 2017 20.50 20.55 20.46 20.51 93,682 +0.23(+1.11%)
Nov 17, 2017 20.27 20.29 20.23 20.28 116,075 -0.03(-0.17%)
Nov 16, 2017 20.25 20.33 20.12 20.31 460,942 +0.23(+1.17%)
Nov 15, 2017 20.09 20.12 20.05 20.08 261,059 -0.07(-0.34%)
Nov 14, 2017 20.14 20.19 20.11 20.15 92,640 +0.09(+0.43%)
Nov 13, 2017 20.01 20.09 19.99 20.06 74,986 -0.02(-0.09%)
Nov 10, 2017 20.09 20.10 20.03 20.08 67,644 +0.03(+0.17%)
Nov 09, 2017 19.99 20.07 19.97 20.05 90,257 -0.02(-0.09%)
Nov 08, 2017 19.91 20.09 19.91 20.06 82,958 +0.03(+0.13%)
Nov 07, 2017 20.06 20.08 19.99 20.04 69,825 -0.10(-0.47%)
Nov 06, 2017 20.05 20.13 20.04 20.13 78,845 +0.02(+0.09%)
Nov 03, 2017 20.11 20.12 20.03 20.11 82,552 +0.23(+1.18%)
Nov 02, 2017 19.95 19.95 19.78 19.88 115,478 -0.17(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.